Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 14.83 | 14.69 | 14.72 | 15,708 | +0.08(+0.56%) | |
Jun 28, 2018 | 14.69 | 14.71 | 14.59 | 14.64 | 14,144 | +0.04(+0.28%) |
Jun 27, 2018 | 14.86 | 14.91 | 14.54 | 14.60 | 39,694 | -0.41(-2.74%) |
Jun 26, 2018 | 15.04 | 15.07 | 14.94 | 15.01 | 10,922 | -0.10(-0.65%) |
Jun 25, 2018 | 15.08 | 15.11 | 14.92 | 15.11 | 13,660 | +0.11(+0.71%) |
Jun 22, 2018 | 15.20 | 15.20 | 14.93 | 15.00 | 15,159 | -0.01(-0.05%) |
Jun 21, 2018 | 15.18 | 15.18 | 14.97 | 15.01 | 16,776 | -0.15(-0.98%) |
Jun 20, 2018 | 15.40 | 15.41 | 15.16 | 15.16 | 31,381 | -0.07(-0.43%) |
Jun 19, 2018 | 14.94 | 15.24 | 14.88 | 15.22 | 19,143 | +0.20(+1.31%) |
Jun 18, 2018 | 15.08 | 15.08 | 14.93 | 15.03 | 15,203 | -0.16(-1.03%) |
Jun 15, 2018 | 15.01 | 15.01 | 15.18 | 29,109 | +0.17(+1.15%) | |
Jun 14, 2018 | 15.62 | 15.62 | 15.01 | 15.01 | 48,022 | -0.51(-3.28%) |
Jun 13, 2018 | 15.61 | 15.61 | 15.45 | 15.52 | 23,441 | -0.01(-0.05%) |
Jun 12, 2018 | 15.49 | 15.77 | 15.48 | 15.53 | 12,285 | +0.01(+0.05%) |
Jun 11, 2018 | 15.67 | 15.83 | 15.50 | 15.52 | 36,979 | -0.15(-0.94%) |
Jun 08, 2018 | 15.45 | 15.74 | 15.04 | 15.67 | 29,229 | +0.85(+5.77%) |
Jun 07, 2018 | 15.35 | 15.35 | 14.25 | 14.81 | 60,770 | -0.86(-5.50%) |
Jun 06, 2018 | 15.65 | 15.68 | 51,125 | -0.34(-2.10%) | ||
Jun 05, 2018 | 16.51 | 16.51 | 16.01 | 16.01 | 39,461 | -0.57(-3.42%) |
Jun 04, 2018 | 16.51 | 16.59 | 16.45 | 16.58 | 9,203 | +0.32(+1.97%) |
Jun 01, 2018 | 16.25 | 16.43 | 16.13 | 16.26 | 20,126 | +0.24(+1.49%) |
May 31, 2018 | 16.09 | 16.11 | 16.02 | 16.02 | 21,486 | +0.02(+0.15%) |
May 30, 2018 | 16.00 | 16.00 | 15.84 | 16.00 | 14,275 | +0.22(+1.41%) |
May 29, 2018 | 15.86 | 16.11 | 15.74 | 15.77 | 56,704 | -0.88(-5.28%) |
May 25, 2018 | 16.65 | 16.65 | 16.65 | 0 | -0.21(-1.27%) | |
May 24, 2018 | 16.89 | 16.89 | 16.75 | 16.87 | 8,854 | -0.15(-0.87%) |
May 23, 2018 | 17.21 | 17.21 | 17.01 | 17.01 | 5,241 | -0.20(-1.15%) |
May 22, 2018 | 16.93 | 17.26 | 16.91 | 17.21 | 8,182 | +0.58(+3.46%) |
May 21, 2018 | 16.69 | 16.69 | 16.53 | 16.64 | 11,993 | +0.26(+1.61%) |
May 18, 2018 | 16.27 | 16.42 | 16.14 | 16.37 | 37,509 | -0.32(-1.92%) |
May 17, 2018 | 17.14 | 17.14 | 16.61 | 16.69 | 41,016 | -0.46(-2.68%) |
May 16, 2018 | 17.15 | 17.16 | 17.09 | 17.15 | 14,377 | +0.14(+0.82%) |
May 15, 2018 | 16.95 | 17.02 | 16.69 | 17.01 | 34,765 | -0.38(-2.17%) |
May 14, 2018 | 17.78 | 17.78 | 17.35 | 17.39 | 17,615 | -0.32(-1.81%) |
May 11, 2018 | 18.11 | 18.12 | 17.71 | 17.71 | 9,540 | -0.40(-2.22%) |
May 10, 2018 | 18.06 | 18.20 | 18.06 | 18.11 | 14,534 | +0.38(+2.13%) |
May 09, 2018 | 17.81 | 17.81 | 17.66 | 17.74 | 88,108 | -0.06(-0.32%) |
May 08, 2018 | 17.83 | 17.84 | 17.57 | 17.79 | 14,572 | -0.05(-0.28%) |
May 07, 2018 | 18.02 | 18.13 | 17.84 | 17.84 | 16,462 | -0.25(-1.36%) |
May 04, 2018 | 18.07 | 18.16 | 18.07 | 18.09 | 15,296 | +0.01(+0.05%) |
May 03, 2018 | 18.25 | 18.25 | 18.02 | 18.08 | 19,132 | -0.16(-0.90%) |
May 02, 2018 | 18.49 | 18.49 | 18.24 | 18.25 | 62,673 | -0.26(-1.42%) |
May 01, 2018 | 18.46 | 18.61 | 18.35 | 18.51 | 6,375 | -0.21(-1.10%) |
Apr 30, 2018 | 19.00 | 19.00 | 18.71 | 18.71 | 2,989 | -0.19(-1.00%) |
Apr 27, 2018 | 19.13 | 19.13 | 18.90 | 18.90 | 8,474 | +0.05(+0.26%) |
Apr 26, 2018 | 18.72 | 18.90 | 18.71 | 18.85 | 15,298 | +0.21(+1.15%) |
Apr 25, 2018 | 18.58 | 18.65 | 18.42 | 18.64 | 52,387 | -0.14(-0.74%) |
Apr 24, 2018 | 18.87 | 18.90 | 18.77 | 18.78 | 32,480 | -0.24(-1.25%) |
Apr 23, 2018 | 19.03 | 19.07 | 18.91 | 19.02 | 9,370 | -0.11(-0.56%) |
Apr 20, 2018 | 19.15 | 19.19 | 18.97 | 19.13 | 8,879 | -0.06(-0.30%) |
Apr 19, 2018 | 19.22 | 19.25 | 19.08 | 19.18 | 4,167 | -0.07(-0.38%) |
Apr 18, 2018 | 19.21 | 19.32 | 19.14 | 19.26 | 9,400 | +0.30(+1.57%) |
Apr 17, 2018 | 18.76 | 18.97 | 18.76 | 18.96 | 27,503 | +0.34(+1.84%) |
Apr 16, 2018 | 18.90 | 18.90 | 18.55 | 18.62 | 23,321 | -0.16(-0.83%) |
Apr 13, 2018 | 19.06 | 19.06 | 18.75 | 18.77 | 9,047 | -0.22(-1.17%) |
Apr 12, 2018 | 19.12 | 19.12 | 18.95 | 18.99 | 12,846 | +0.03(+0.17%) |
Apr 11, 2018 | 18.86 | 19.02 | 18.86 | 18.96 | 5,108 | +0.16(+0.83%) |
Apr 10, 2018 | 18.76 | 18.89 | 18.67 | 18.81 | 8,027 | +0.18(+0.97%) |
Apr 09, 2018 | 19.22 | 19.22 | 18.62 | 18.62 | 27,245 | -0.53(-2.75%) |
Apr 06, 2018 | 19.37 | 19.37 | 19.01 | 19.15 | 21,061 | -0.20(-1.02%) |
Apr 05, 2018 | 19.65 | 19.65 | 19.32 | 19.35 | 19,308 | +0.23(+1.20%) |
Apr 04, 2018 | 18.92 | 19.15 | 18.79 | 19.12 | 30,583 | -0.08(-0.43%) |
Apr 03, 2018 | 19.56 | 19.56 | 19.17 | 19.20 | 18,151 | -0.09(-0.47%) |